Cofoe Medical Technology Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	45.160	47.250	45.010	46.750	29.445	1,503,369
2022-05-05	45.880	47.480	44.820	46.360	29.199	1,906,009
2022-04-29	42.480	45.870	42.330	45.680	28.771	2,891,372
2022-04-28	44.980	44.990	42.000	42.020	26.466	3,396,138
2022-04-27	45.300	47.310	45.040	47.230	29.747	1,387,218
2022-04-26	47.030	48.390	46.190	46.260	29.136	1,788,741
2022-04-25	49.980	50.000	46.890	47.270	29.773	2,748,301
2022-04-22	53.540	53.540	52.450	52.710	33.199	1,055,594
2022-04-21	55.510	56.300	53.530	53.650	33.791	1,250,510
2022-04-20	55.900	56.790	55.380	55.610	35.025	1,233,455
2022-04-19	55.320	55.890	54.820	55.140	34.729	727,151
2022-04-18	54.610	55.600	53.610	55.590	35.013	778,865
2022-04-15	56.360	56.410	54.580	54.880	34.566	1,260,599
2022-04-14	54.390	58.490	54.390	57.300	36.090	2,243,477
2022-04-13	55.890	55.890	54.300	54.320	34.213	928,406
2022-04-12	56.940	57.600	54.610	56.100	35.334	1,328,765
2022-04-11	57.120	57.870	56.300	56.400	35.523	874,120
2022-04-08	59.850	59.900	57.800	57.900	36.468	991,162
2022-04-07	61.400	61.400	59.500	59.500	37.476	1,093,682
2022-04-06	61.500	62.500	61.200	61.610	38.805	982,291
2022-04-01	61.070	61.450	60.110	61.100	38.483	832,384
2022-03-31	61.990	62.920	61.210	61.500	38.735	1,299,561
2022-03-30	61.870	62.390	60.010	62.130	39.132	1,393,600
2022-03-29	61.860	63.390	61.280	62.140	39.138	1,536,020
2022-03-28	63.000	63.810	61.520	61.850	38.956	1,276,063
2022-03-25	63.940	64.180	62.150	62.390	39.296	1,544,142
2022-03-24	64.480	65.300	63.090	63.900	40.247	1,880,803
2022-03-23	65.420	65.850	64.210	64.580	40.675	1,484,004
2022-03-22	68.000	68.330	65.000	65.250	41.097	2,473,299
2022-03-21	67.090	69.400	67.000	68.680	43.258	2,674,986
2022-03-18	66.690	68.200	65.710	67.300	42.388	2,659,748
2022-03-17	66.200	70.600	66.000	66.680	41.998	4,842,537
2022-03-16	68.370	69.690	62.070	65.530	41.273	4,832,149
2022-03-15	69.880	71.740	67.880	68.230	42.974	5,618,366
2022-03-14	78.000	78.380	72.000	73.120	46.054	10,655,301
2022-03-11	61.000	74.080	60.540	74.080	46.659	6,700,315
2022-03-10	60.800	62.320	60.420	61.730	38.880	1,387,488
2022-03-09	62.790	63.010	57.000	59.590	37.532	1,853,497
2022-03-08	65.590	66.050	62.700	62.800	39.554	1,508,960
2022-03-07	67.580	68.700	65.990	66.000	41.569	1,741,603
2022-03-04	69.190	70.930	68.110	68.330	43.037	2,786,075
2022-03-03	67.080	68.290	67.010	67.570	42.558	1,151,426
2022-03-02	66.300	67.370	65.880	67.090	42.256	1,139,580
2022-03-01	66.040	67.120	66.040	66.710	42.017	788,919
2022-02-28	66.360	67.090	65.210	66.580	41.935	1,100,970
2022-02-25	65.880	67.200	65.700	66.170	41.677	1,585,569
2022-02-24	68.110	68.490	65.110	65.690	41.374	1,733,629
2022-02-23	67.360	68.740	67.140	68.120	42.905	1,511,887
2022-02-22	70.880	70.880	66.660	67.300	42.388	2,956,366
2022-02-21	69.910	71.000	69.690	70.960	44.694	1,394,610
2022-02-18	69.210	70.930	68.890	69.910	44.032	1,161,030
2022-02-17	68.690	70.200	68.540	70.020	44.101	1,210,602
2022-02-16	67.960	69.350	67.500	68.900	43.396	1,062,354
2022-02-15	67.720	68.770	67.100	67.750	42.672	962,315
2022-02-14	69.480	69.900	67.520	67.750	42.672	944,791
2022-02-11	70.360	70.770	69.380	69.650	43.868	1,226,473
2022-02-10	71.580	71.970	70.730	70.770	44.574	629,850
2022-02-09	71.350	71.750	70.930	71.620	45.109	524,384
2022-02-08	71.040	71.500	70.080	71.370	44.952	598,211
2022-02-07	71.000	72.000	70.430	70.910	44.662	552,802

← NewerPage 19 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.6000 CNY
2026-04-10	1.2000 CNY
2025-09-19	0.6000 CNY
2025-05-30	1.2000 CNY
2024-10-11	0.6000 CNY
2024-06-12	1.2000 CNY
2023-05-25	1.2000 CNY
2022-05-20	2.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.